Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H&E Equip Services (NQ: HEES )

47.37 -0.09 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 3.056 3.121 2.864 2.873 1,248,627 -0.16(-5.17%)
May 28, 2009 3.095 3.230 2.860 3.030 339,646 -0.02(-0.71%)
May 27, 2009 3.308 3.378 2.999 3.051 440,323 -0.31(-9.31%)
May 26, 2009 3.012 3.365 3.012 3.365 280,952 +0.33(+10.74%)
May 22, 2009 3.086 3.195 3.034 3.038 167,570 -0.05(-1.55%)
May 21, 2009 3.173 3.260 2.990 3.086 298,171 -0.13(-3.93%)
May 20, 2009 3.286 3.487 3.191 3.212 1,249,578 -0.05(-1.60%)
May 19, 2009 3.265 3.295 3.112 3.265 223,144 -0.01(-0.27%)
May 18, 2009 3.299 3.312 3.047 3.273 322,425 +0.01(+0.27%)
May 15, 2009 3.238 3.373 3.186 3.265 250,794 +0.04(+1.35%)
May 14, 2009 3.164 3.317 3.069 3.221 277,519 +0.07(+2.21%)
May 13, 2009 3.234 3.260 3.069 3.151 268,500 -0.13(-4.11%)
May 12, 2009 3.482 3.504 3.191 3.286 530,409 -0.17(-5.03%)
May 11, 2009 3.347 3.526 3.291 3.460 653,518 +0.03(+1.02%)
May 08, 2009 3.077 3.434 3.012 3.426 1,194,180 +0.39(+12.91%)
May 07, 2009 3.090 3.112 2.960 3.034 444,780 -0.03(-0.99%)
May 06, 2009 3.204 3.304 2.882 3.064 773,826 -0.18(-5.50%)
May 05, 2009 3.304 3.413 3.208 3.243 325,427 -0.08(-2.36%)
May 04, 2009 3.273 3.395 3.230 3.321 350,901 +0.03(+0.79%)
May 01, 2009 3.286 3.373 3.238 3.295 293,842 +0.02(+0.53%)
Apr 30, 2009 3.334 3.517 3.269 3.278 365,639 -0.04(-1.18%)
Apr 29, 2009 3.199 3.321 3.125 3.317 540,853 +0.16(+5.10%)
Apr 28, 2009 3.069 3.278 3.069 3.156 435,402 +0.06(+1.83%)
Apr 27, 2009 3.086 3.225 2.986 3.099 342,417 -0.06(-1.79%)
Apr 24, 2009 3.221 3.291 3.130 3.156 1,026,247 -0.02(-0.55%)
Apr 23, 2009 3.164 3.238 3.056 3.173 393,950 +0.00(+0.00%)
Apr 22, 2009 3.021 3.260 2.995 3.173 526,510 +0.08(+2.68%)
Apr 21, 2009 3.030 3.160 2.929 3.090 394,568 +0.05(+1.72%)
Apr 20, 2009 3.043 3.108 2.895 3.038 344,886 -0.11(-3.46%)
Apr 17, 2009 3.121 3.169 3.025 3.147 283,541 +0.04(+1.40%)
Apr 16, 2009 3.034 3.156 2.977 3.103 301,332 +0.10(+3.18%)
Apr 15, 2009 2.851 3.016 2.829 3.008 147,125 +0.14(+4.86%)
Apr 14, 2009 2.903 2.973 2.799 2.868 322,703 -0.09(-2.95%)
Apr 13, 2009 2.864 2.958 2.803 2.956 211,524 +0.04(+1.49%)
Apr 09, 2009 2.760 3.012 2.664 2.912 343,721 +0.23(+8.60%)
Apr 08, 2009 2.725 2.773 2.642 2.681 324,959 -0.01(-0.32%)
Apr 07, 2009 3.012 3.047 2.686 2.690 275,872 -0.37(-12.09%)
Apr 06, 2009 3.008 3.069 2.942 3.060 182,409 -0.01(-0.28%)
Apr 03, 2009 3.082 3.095 2.995 3.069 450,009 -0.01(-0.42%)
Apr 02, 2009 2.899 3.082 2.899 3.082 336,648 +0.26(+9.09%)
Apr 01, 2009 2.794 2.847 2.742 2.825 335,343 -0.03(-0.92%)
Mar 31, 2009 2.829 2.947 2.829 2.851 492,658 +0.03(+1.24%)
Mar 30, 2009 2.895 2.895 2.677 2.816 307,174 -0.27(-8.62%)
Mar 26, 2009 2.951 3.173 2.925 3.082 497,096 +0.19(+6.63%)
Mar 25, 2009 2.816 3.012 2.738 2.890 464,783 +0.10(+3.43%)
Mar 24, 2009 2.868 2.868 2.699 2.794 341,803 -0.13(-4.61%)
Mar 23, 2009 2.699 2.929 2.516 2.929 241,972 +0.41(+16.24%)
Mar 20, 2009 2.690 2.690 2.512 2.520 536,014 -0.13(-5.08%)
Mar 19, 2009 2.660 2.664 2.538 2.655 243,591 +0.03(+1.16%)
Mar 18, 2009 2.546 2.755 2.503 2.625 227,794 +0.07(+2.73%)
Mar 17, 2009 2.403 2.586 2.342 2.555 217,217 +0.09(+3.71%)
Mar 16, 2009 2.429 2.507 2.311 2.464 291,575 +0.05(+1.98%)
Mar 13, 2009 2.629 2.629 2.285 2.416 259,165 -0.20(-7.81%)
Mar 12, 2009 2.359 2.633 2.263 2.620 280,731 +0.25(+10.66%)
Mar 11, 2009 2.455 2.651 2.281 2.368 322,075 -0.00(-0.18%)
Mar 10, 2009 2.137 2.372 2.137 2.372 234,863 +0.30(+14.26%)
Mar 09, 2009 2.120 2.155 2.059 2.076 343,175 -0.08(-3.64%)
Mar 06, 2009 2.229 2.385 2.120 2.155 383,039 -0.03(-1.59%)
Mar 05, 2009 2.320 2.320 2.098 2.189 481,047 -0.19(-8.04%)
Mar 04, 2009 2.612 2.673 2.120 2.381 812,147 +0.11(+4.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.